Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 46.22 | 47.93 | 43.70 | 45.67 | 698,730 | -2.65(-5.49%) |
Oct 30, 2019 | 49.14 | 49.43 | 47.51 | 48.32 | 336,820 | -1.17(-2.36%) |
Oct 29, 2019 | 49.34 | 49.75 | 49.26 | 49.48 | 156,111 | -0.09(-0.18%) |
Oct 28, 2019 | 49.85 | 50.34 | 49.35 | 49.57 | 127,739 | -0.28(-0.56%) |
Oct 25, 2019 | 48.79 | 49.94 | 48.79 | 49.85 | 166,889 | +1.09(+2.23%) |
Oct 24, 2019 | 49.18 | 49.24 | 48.07 | 48.77 | 126,767 | -0.46(-0.93%) |
Oct 23, 2019 | 49.60 | 49.60 | 48.96 | 49.23 | 120,383 | -0.38(-0.76%) |
Oct 22, 2019 | 48.94 | 49.81 | 48.14 | 49.60 | 189,493 | +0.94(+1.93%) |
Oct 21, 2019 | 49.51 | 49.85 | 48.46 | 48.67 | 323,851 | -0.38(-0.77%) |
Oct 18, 2019 | 48.24 | 49.17 | 47.75 | 49.05 | 269,791 | +0.76(+1.57%) |
Oct 17, 2019 | 48.88 | 49.07 | 48.24 | 48.29 | 254,882 | -0.12(-0.25%) |
Oct 16, 2019 | 47.36 | 48.52 | 46.92 | 48.41 | 295,248 | +0.95(+2.00%) |
Oct 15, 2019 | 47.09 | 47.67 | 46.68 | 47.46 | 222,857 | +0.64(+1.36%) |
Oct 14, 2019 | 46.87 | 46.87 | 46.40 | 46.82 | 122,373 | -0.29(-0.61%) |
Oct 11, 2019 | 46.96 | 48.04 | 46.55 | 47.11 | 347,018 | +0.68(+1.46%) |
Oct 10, 2019 | 46.13 | 46.80 | 46.07 | 46.43 | 130,099 | +0.32(+0.69%) |
Oct 09, 2019 | 46.31 | 46.65 | 45.51 | 46.11 | 229,997 | +0.22(+0.48%) |
Oct 08, 2019 | 46.92 | 47.15 | 45.85 | 45.89 | 256,877 | -1.58(-3.32%) |
Oct 07, 2019 | 46.94 | 47.87 | 46.85 | 47.47 | 348,161 | +0.09(+0.19%) |
Oct 04, 2019 | 46.86 | 48.01 | 46.36 | 47.38 | 529,955 | +1.52(+3.30%) |
Oct 03, 2019 | 45.52 | 46.07 | 45.26 | 45.87 | 242,406 | +0.10(+0.22%) |
Oct 02, 2019 | 44.45 | 45.77 | 43.96 | 45.77 | 339,257 | +0.76(+1.68%) |
Oct 01, 2019 | 46.56 | 46.98 | 44.56 | 45.01 | 167,526 | -1.36(-2.92%) |
Sep 30, 2019 | 45.76 | 46.45 | 45.54 | 46.36 | 223,783 | +0.75(+1.64%) |
Sep 27, 2019 | 46.62 | 47.28 | 45.28 | 45.62 | 419,029 | -0.75(-1.61%) |
Sep 26, 2019 | 46.11 | 46.45 | 45.71 | 46.36 | 143,965 | +0.25(+0.54%) |
Sep 25, 2019 | 45.74 | 46.43 | 45.72 | 46.11 | 185,034 | +0.25(+0.54%) |
Sep 24, 2019 | 46.26 | 46.78 | 45.57 | 45.87 | 264,250 | -0.25(-0.54%) |
Sep 23, 2019 | 45.76 | 46.43 | 45.58 | 46.11 | 152,636 | +0.24(+0.52%) |
Sep 20, 2019 | 45.49 | 45.93 | 45.17 | 45.88 | 569,270 | +0.46(+1.01%) |
Sep 19, 2019 | 46.13 | 46.13 | 45.13 | 45.42 | 215,399 | -0.36(-0.78%) |
Sep 18, 2019 | 45.41 | 45.80 | 44.82 | 45.78 | 160,419 | +0.07(+0.15%) |
Sep 17, 2019 | 45.58 | 45.79 | 45.25 | 45.71 | 96,494 | -0.09(-0.20%) |
Sep 16, 2019 | 45.68 | 46.69 | 45.56 | 45.80 | 109,594 | -0.18(-0.39%) |
Sep 13, 2019 | 45.69 | 46.25 | 45.16 | 45.97 | 137,704 | +0.61(+1.34%) |
Sep 12, 2019 | 46.52 | 46.68 | 45.20 | 45.37 | 157,914 | -1.32(-2.82%) |
Sep 11, 2019 | 45.87 | 46.76 | 44.76 | 46.68 | 189,734 | +1.04(+2.27%) |
Sep 10, 2019 | 45.19 | 46.08 | 44.52 | 45.65 | 246,129 | +0.40(+0.88%) |
Sep 09, 2019 | 43.58 | 45.27 | 43.58 | 45.25 | 242,064 | +1.70(+3.89%) |
Sep 06, 2019 | 43.70 | 44.28 | 43.16 | 43.55 | 137,302 | -0.09(-0.21%) |
Sep 05, 2019 | 42.75 | 44.02 | 42.75 | 43.64 | 259,408 | +1.37(+3.23%) |
Sep 04, 2019 | 43.01 | 43.36 | 42.13 | 42.28 | 229,551 | -0.45(-1.05%) |
Sep 03, 2019 | 42.48 | 42.90 | 41.88 | 42.72 | 164,686 | -0.21(-0.49%) |
Aug 30, 2019 | 43.23 | 43.51 | 42.88 | 42.93 | 211,921 | -0.08(-0.19%) |
Aug 29, 2019 | 42.03 | 43.26 | 42.03 | 43.01 | 228,732 | +1.48(+3.55%) |
Aug 28, 2019 | 40.23 | 41.82 | 40.21 | 41.54 | 160,709 | +1.20(+2.97%) |
Aug 27, 2019 | 40.82 | 40.88 | 39.83 | 40.34 | 236,945 | -0.20(-0.49%) |
Aug 26, 2019 | 41.22 | 41.30 | 40.26 | 40.54 | 207,405 | -0.24(-0.59%) |
Aug 23, 2019 | 41.84 | 41.99 | 40.45 | 40.78 | 266,582 | -1.21(-2.87%) |
Aug 22, 2019 | 42.13 | 42.58 | 41.39 | 41.99 | 146,064 | +0.05(+0.12%) |
Aug 21, 2019 | 41.48 | 42.45 | 41.42 | 41.94 | 248,985 | +0.86(+2.09%) |
Aug 20, 2019 | 41.32 | 41.58 | 40.62 | 41.08 | 175,704 | -0.33(-0.79%) |
Aug 19, 2019 | 41.25 | 42.06 | 41.06 | 41.41 | 284,204 | +0.70(+1.71%) |
Aug 16, 2019 | 40.44 | 41.10 | 40.34 | 40.71 | 244,918 | +0.63(+1.57%) |
Aug 15, 2019 | 40.44 | 40.53 | 39.64 | 40.08 | 249,837 | -0.35(-0.86%) |
Aug 14, 2019 | 41.11 | 41.53 | 40.17 | 40.43 | 244,888 | -1.36(-3.25%) |
Aug 13, 2019 | 41.51 | 42.50 | 41.51 | 41.79 | 140,937 | +0.27(+0.65%) |
Aug 12, 2019 | 41.21 | 41.85 | 40.72 | 41.52 | 179,575 | +0.13(+0.31%) |
Aug 09, 2019 | 42.22 | 42.45 | 41.14 | 41.39 | 327,862 | -0.97(-2.28%) |
Aug 08, 2019 | 42.36 | 42.71 | 41.94 | 42.36 | 242,224 | +0.49(+1.17%) |
Aug 07, 2019 | 41.37 | 41.99 | 40.97 | 41.87 | 254,422 | -0.01(-0.02%) |
Aug 06, 2019 | 42.19 | 43.16 | 41.07 | 41.88 | 275,670 | +0.10(+0.24%) |
Aug 05, 2019 | 42.18 | 42.76 | 41.20 | 41.78 | 338,866 | -1.16(-2.69%) |
Aug 02, 2019 | 42.89 | 43.60 | 42.51 | 42.93 | 466,368 | -0.28(-0.65%) |